Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 23.61 | 24.02 | 23.57 | 24.02 | 6,439 | -0.01(-0.04%) |
May 30, 2017 | 23.59 | 24.03 | 23.45 | 24.03 | 11,554 | +0.26(+1.10%) |
May 26, 2017 | 23.61 | 23.80 | 23.44 | 23.77 | 5,733 | -0.02(-0.07%) |
May 25, 2017 | 23.58 | 23.78 | 23.58 | 23.78 | 5,884 | +0.02(+0.07%) |
May 24, 2017 | 23.95 | 23.95 | 23.55 | 23.77 | 80,029 | -0.20(-0.85%) |
May 23, 2017 | 24.18 | 24.18 | 23.46 | 23.97 | 13,584 | -0.03(-0.11%) |
May 22, 2017 | 23.72 | 23.99 | 23.63 | 23.99 | 28,797 | +0.10(+0.42%) |
May 19, 2017 | 23.88 | 23.89 | 23.73 | 23.89 | 6,375 | +0.17(+0.71%) |
May 18, 2017 | 23.64 | 23.89 | 23.50 | 23.72 | 273,123 | +0.22(+0.93%) |
May 17, 2017 | 23.54 | 23.54 | 23.50 | 23.50 | 1,033 | -0.21(-0.89%) |
May 16, 2017 | 23.55 | 23.71 | 23.51 | 23.71 | 2,913 | -0.09(-0.39%) |
May 15, 2017 | 23.75 | 23.85 | 23.60 | 23.81 | 5,548 | -0.16(-0.67%) |
May 12, 2017 | 23.77 | 24.09 | 23.74 | 23.97 | 15,718 | -0.15(-0.63%) |
May 11, 2017 | 23.93 | 24.12 | 23.82 | 24.12 | 18,481 | +0.39(+1.62%) |
May 10, 2017 | 23.61 | 23.81 | 23.61 | 23.74 | 5,104 | +0.12(+0.50%) |
May 09, 2017 | 23.96 | 23.96 | 23.62 | 23.62 | 10,758 | -0.16(-0.66%) |
May 08, 2017 | 24.36 | 24.36 | 23.64 | 23.77 | 3,304 | +0.03(+0.12%) |
May 05, 2017 | 23.72 | 23.82 | 23.72 | 23.75 | 7,807 | +0.01(+0.06%) |
May 04, 2017 | 23.81 | 23.95 | 23.55 | 23.73 | 31,965 | -0.10(-0.42%) |
May 03, 2017 | 24.56 | 24.56 | 23.74 | 23.83 | 5,818 | -0.44(-1.81%) |
May 02, 2017 | 24.16 | 24.55 | 24.09 | 24.27 | 6,863 | +0.12(+0.51%) |
May 01, 2017 | 24.26 | 24.34 | 24.14 | 24.15 | 5,134 | -0.15(-0.63%) |
Apr 28, 2017 | 24.04 | 24.34 | 24.04 | 24.30 | 3,339 | +0.12(+0.48%) |
Apr 27, 2017 | 24.19 | 24.25 | 24.03 | 24.19 | 7,813 | +0.23(+0.94%) |
Apr 26, 2017 | 24.05 | 24.20 | 23.96 | 23.96 | 8,131 | +0.03(+0.13%) |
Apr 25, 2017 | 23.92 | 24.17 | 23.90 | 23.93 | 3,142 | +0.14(+0.60%) |
Apr 24, 2017 | 23.72 | 23.80 | 23.70 | 23.79 | 7,608 | +0.14(+0.61%) |
Apr 21, 2017 | 23.52 | 23.71 | 23.44 | 23.64 | 6,084 | -0.09(-0.37%) |
Apr 20, 2017 | 23.62 | 23.81 | 23.57 | 23.73 | 7,487 | -0.11(-0.46%) |
Apr 19, 2017 | 23.78 | 23.92 | 23.54 | 23.84 | 11,832 | -0.03(-0.14%) |
Apr 18, 2017 | 23.94 | 24.28 | 23.84 | 23.88 | 17,254 | -0.36(-1.47%) |
Apr 17, 2017 | 23.80 | 24.23 | 23.80 | 24.23 | 5,130 | +0.43(+1.81%) |
Apr 13, 2017 | 24.40 | 24.40 | 23.80 | 23.80 | 36,930 | -0.58(-2.38%) |
Apr 12, 2017 | 24.10 | 24.38 | 23.66 | 24.38 | 9,117 | +0.50(+2.11%) |
Apr 11, 2017 | 24.17 | 24.57 | 23.88 | 23.88 | 10,755 | -0.55(-2.26%) |
Apr 10, 2017 | 24.39 | 24.63 | 24.31 | 24.43 | 5,793 | -0.06(-0.23%) |
Apr 07, 2017 | 24.32 | 24.48 | 24.21 | 24.48 | 15,695 | -0.03(-0.14%) |
Apr 06, 2017 | 24.46 | 24.52 | 24.46 | 24.52 | 2,765 | -0.07(-0.28%) |
Apr 05, 2017 | 24.46 | 24.65 | 24.40 | 24.59 | 20,897 | +0.12(+0.48%) |
Apr 04, 2017 | 24.34 | 24.52 | 24.25 | 24.47 | 14,128 | -0.03(-0.10%) |
Apr 03, 2017 | 24.42 | 24.88 | 24.16 | 24.49 | 11,740 | +0.13(+0.52%) |
Mar 31, 2017 | 24.17 | 24.70 | 24.17 | 24.37 | 66,864 | +0.09(+0.39%) |
Mar 30, 2017 | 24.36 | 24.39 | 24.25 | 24.27 | 2,521 | +0.10(+0.41%) |
Mar 29, 2017 | 24.21 | 24.36 | 24.17 | 24.17 | 35,344 | -0.22(-0.90%) |
Mar 28, 2017 | 24.36 | 24.39 | 24.27 | 24.39 | 5,412 | +0.00(+0.00%) |
Mar 27, 2017 | 24.21 | 24.39 | 24.12 | 24.39 | 6,926 | -0.02(-0.07%) |
Mar 24, 2017 | 24.27 | 24.69 | 24.22 | 24.41 | 32,230 | +0.24(+1.00%) |
Mar 23, 2017 | 24.22 | 24.22 | 24.15 | 24.17 | 5,964 | -0.05(-0.23%) |
Mar 22, 2017 | 24.22 | 24.26 | 24.10 | 24.22 | 19,097 | +0.13(+0.54%) |
Mar 21, 2017 | 24.47 | 24.53 | 24.09 | 24.09 | 12,587 | -0.35(-1.45%) |
Mar 20, 2017 | 25.01 | 25.01 | 24.41 | 24.45 | 6,184 | -0.41(-1.66%) |
Mar 17, 2017 | 24.88 | 25.01 | 24.53 | 24.86 | 35,694 | +0.31(+1.26%) |
Mar 16, 2017 | 24.69 | 24.69 | 24.46 | 24.55 | 3,010 | +0.01(+0.04%) |
Mar 15, 2017 | 24.38 | 24.60 | 24.38 | 24.54 | 6,100 | +0.17(+0.69%) |
Mar 14, 2017 | 24.34 | 24.51 | 24.25 | 24.37 | 17,720 | -0.23(-0.92%) |
Mar 13, 2017 | 24.54 | 24.61 | 24.29 | 24.60 | 8,662 | +0.15(+0.62%) |
Mar 10, 2017 | 24.44 | 24.51 | 24.40 | 24.45 | 6,472 | +0.13(+0.53%) |
Mar 09, 2017 | 24.38 | 24.42 | 24.24 | 24.32 | 7,788 | -0.04(-0.15%) |
Mar 08, 2017 | 24.34 | 24.42 | 24.29 | 24.35 | 11,494 | -0.29(-1.16%) |
Mar 07, 2017 | 24.38 | 24.64 | 24.24 | 24.64 | 5,233 | +0.17(+0.69%) |
Mar 06, 2017 | 24.50 | 24.50 | 24.47 | 24.47 | 2,078 | +0.05(+0.20%) |
Mar 03, 2017 | 24.41 | 24.56 | 24.36 | 24.42 | 5,051 | -0.11(-0.44%) |
Mar 02, 2017 | 24.50 | 24.59 | 24.46 | 24.53 | 3,639 | +0.08(+0.31%) |